HelloFresh SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 7.440 | 7.798 | 6.852 | 6.894 | 6.894 | 4,942,000 |
| 2024-03-15 | 6.930 | 7.614 | 6.894 | 7.482 | 7.482 | 12,108,160 |
| 2024-03-14 | 6.950 | 7.094 | 6.646 | 6.744 | 6.744 | 3,882,057 |
| 2024-03-13 | 7.052 | 7.300 | 7.000 | 7.014 | 7.014 | 3,909,244 |
| 2024-03-12 | 6.756 | 7.254 | 6.756 | 7.042 | 7.042 | 5,333,365 |
| 2024-03-11 | 6.534 | 7.250 | 6.498 | 6.858 | 6.858 | 11,364,230 |
| 2024-03-08 | 7.000 | 7.442 | 6.130 | 6.858 | 6.858 | 23,884,600 |
| 2024-03-07 | 11.790 | 12.000 | 11.415 | 11.845 | 11.845 | 1,036,046 |
| 2024-03-06 | 11.445 | 12.200 | 11.445 | 11.910 | 11.910 | 1,092,968 |
| 2024-03-05 | 11.680 | 11.820 | 11.385 | 11.385 | 11.385 | 1,313,709 |
| 2024-03-04 | 12.525 | 12.780 | 11.870 | 11.890 | 11.890 | 1,329,237 |
| 2024-03-01 | 12.850 | 12.910 | 12.050 | 12.640 | 12.640 | 1,637,379 |
| 2024-02-29 | 13.395 | 13.725 | 12.795 | 12.810 | 12.810 | 14,007,360 |
| 2024-02-28 | 12.550 | 13.550 | 12.380 | 13.425 | 13.425 | 2,309,161 |
| 2024-02-27 | 11.145 | 12.740 | 11.120 | 12.550 | 12.550 | 3,179,935 |
| 2024-02-26 | 12.490 | 12.490 | 10.915 | 11.115 | 11.115 | 3,752,739 |
| 2024-02-23 | 12.140 | 12.615 | 11.945 | 12.605 | 12.605 | 1,181,960 |
| 2024-02-22 | 12.105 | 12.405 | 11.790 | 12.145 | 12.145 | 1,023,143 |
| 2024-02-21 | 12.000 | 12.290 | 11.950 | 12.095 | 12.095 | 738,245 |
| 2024-02-20 | 12.040 | 12.185 | 11.760 | 12.065 | 12.065 | 1,007,275 |
| 2024-02-19 | 12.335 | 12.390 | 11.970 | 12.105 | 12.105 | 742,688 |
| 2024-02-16 | 12.515 | 12.740 | 12.250 | 12.395 | 12.395 | 728,252 |
| 2024-02-15 | 12.610 | 12.940 | 12.430 | 12.480 | 12.480 | 950,100 |
| 2024-02-14 | 12.120 | 12.415 | 12.120 | 12.375 | 12.375 | 761,836 |
| 2024-02-13 | 13.075 | 13.075 | 12.050 | 12.110 | 12.110 | 1,891,415 |
| 2024-02-12 | 12.825 | 13.435 | 12.790 | 13.180 | 13.180 | 851,603 |
| 2024-02-09 | 12.850 | 13.080 | 12.730 | 12.805 | 12.805 | 683,382 |
| 2024-02-08 | 12.685 | 13.190 | 12.625 | 12.950 | 12.950 | 820,247 |
| 2024-02-07 | 13.615 | 13.770 | 12.650 | 12.685 | 12.685 | 1,246,555 |
| 2024-02-06 | 12.485 | 13.665 | 12.420 | 13.665 | 13.665 | 1,933,079 |
| 2024-02-05 | 12.225 | 12.630 | 12.225 | 12.485 | 12.485 | 1,053,664 |
| 2024-02-02 | 11.970 | 12.340 | 11.900 | 12.150 | 12.150 | 1,069,646 |
| 2024-02-01 | 12.195 | 12.380 | 11.860 | 11.860 | 11.860 | 1,300,203 |
| 2024-01-31 | 12.770 | 12.920 | 12.260 | 12.370 | 12.370 | 1,195,517 |
| 2024-01-30 | 13.285 | 13.290 | 12.595 | 12.890 | 12.890 | 854,358 |
| 2024-01-29 | 13.260 | 13.310 | 12.800 | 13.200 | 13.200 | 764,841 |
| 2024-01-26 | 13.010 | 13.505 | 12.880 | 13.440 | 13.440 | 951,966 |
| 2024-01-25 | 12.880 | 12.990 | 12.495 | 12.955 | 12.955 | 911,915 |
| 2024-01-24 | 13.060 | 13.400 | 12.855 | 12.970 | 12.970 | 1,377,447 |
| 2024-01-23 | 12.050 | 12.890 | 12.005 | 12.780 | 12.780 | 2,395,562 |
| 2024-01-22 | 11.680 | 11.900 | 11.335 | 11.410 | 11.410 | 1,226,292 |
| 2024-01-19 | 12.195 | 12.265 | 11.415 | 11.570 | 11.570 | 2,013,165 |
| 2024-01-18 | 12.340 | 12.355 | 11.690 | 12.070 | 12.070 | 1,369,350 |
| 2024-01-17 | 12.105 | 12.665 | 12.100 | 12.460 | 12.460 | 1,340,644 |
| 2024-01-16 | 11.970 | 12.430 | 11.635 | 12.340 | 12.340 | 2,253,126 |
| 2024-01-15 | 12.985 | 12.985 | 12.160 | 12.530 | 12.530 | 1,635,471 |
| 2024-01-12 | 13.090 | 13.290 | 12.770 | 13.080 | 13.080 | 1,321,166 |
| 2024-01-11 | 13.555 | 13.860 | 13.030 | 13.030 | 13.030 | 1,307,606 |
| 2024-01-10 | 13.445 | 13.680 | 13.280 | 13.460 | 13.460 | 681,490 |
| 2024-01-09 | 13.740 | 13.900 | 13.280 | 13.500 | 13.500 | 973,092 |
| 2024-01-08 | 13.370 | 13.675 | 13.115 | 13.655 | 13.655 | 665,285 |
| 2024-01-05 | 13.205 | 13.560 | 12.940 | 13.465 | 13.465 | 848,784 |
| 2024-01-04 | 13.640 | 13.685 | 13.105 | 13.375 | 13.375 | 827,229 |
| 2024-01-03 | 13.675 | 14.160 | 13.320 | 13.625 | 13.625 | 1,422,540 |
| 2024-01-02 | 14.380 | 14.500 | 13.850 | 13.850 | 13.850 | 1,398,080 |
| 2023-12-29 | 14.300 | 14.400 | 14.085 | 14.310 | 14.310 | 488,453 |
| 2023-12-28 | 14.600 | 14.635 | 14.055 | 14.270 | 14.270 | 1,006,004 |
| 2023-12-27 | 14.290 | 14.605 | 14.290 | 14.540 | 14.540 | 593,635 |
| 2023-12-22 | 14.170 | 14.335 | 13.985 | 14.230 | 14.230 | 624,668 |
| 2023-12-21 | 14.300 | 14.475 | 14.170 | 14.270 | 14.270 | 828,886 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.